PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia · Delayed Price · Currency is IDR 1,430.00
-15.00 (-1.04%)
Oct 9, 2026, 4:14 PM WIB
IDX:MEDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,440.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.04% | 20,879,500 |
| Oct 8, 2026 | 1,450.00 | 1,480.00 | 1,415.00 | 1,445.00 | 1,445.00 | -1.03% | 47,067,400 |
| Oct 7, 2026 | 1,470.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.39% | 27,624,300 |
| Oct 6, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 2.49% | 26,035,200 |
| Oct 5, 2026 | 1,380.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 2.18% | 17,588,200 |
| Oct 2, 2026 | 1,390.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.36% | 21,505,200 |
| Oct 1, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.72% | 31,774,700 |
| Sep 30, 2026 | 1,450.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.79% | 60,480,600 |
| Sep 29, 2026 | 1,495.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.34% | 33,861,900 |
| Sep 28, 2026 | 1,445.00 | 1,500.00 | 1,415.00 | 1,495.00 | 1,495.00 | 3.10% | 45,248,100 |
| Sep 25, 2026 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | -2.68% | 47,392,700 |
| Sep 24, 2026 | 1,465.00 | 1,495.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1.71% | 70,734,700 |
| Sep 23, 2026 | 1,470.00 | 1,485.00 | 1,445.00 | 1,465.00 | 1,465.00 | - | 54,648,400 |
| Sep 22, 2026 | 1,515.00 | 1,580.00 | 1,455.00 | 1,465.00 | 1,465.00 | -0.68% | 138,437,100 |
| Sep 21, 2026 | 1,465.00 | 1,535.00 | 1,440.00 | 1,475.00 | 1,475.00 | 1.03% | 61,968,800 |
| Sep 18, 2026 | 1,520.00 | 1,560.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.26% | 102,670,800 |
| Sep 17, 2026 | 1,565.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | -2.56% | 41,780,400 |
| Sep 16, 2026 | 1,575.00 | 1,615.00 | 1,555.00 | 1,565.00 | 1,565.00 | - | 49,941,700 |
| Sep 15, 2026 | 1,585.00 | 1,600.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.63% | 28,192,700 |
| Sep 14, 2026 | 1,595.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1.29% | 125,089,700 |
| Sep 11, 2026 | 1,630.00 | 1,645.00 | 1,535.00 | 1,555.00 | 1,555.00 | -0.96% | 55,005,700 |
| Sep 10, 2026 | 1,600.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.32% | 60,947,800 |
| Sep 9, 2026 | 1,565.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 2.61% | 51,640,600 |
| Sep 8, 2026 | 1,500.00 | 1,565.00 | 1,490.00 | 1,535.00 | 1,535.00 | 3.37% | 87,341,000 |
| Sep 7, 2026 | 1,500.00 | 1,555.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.67% | 62,795,200 |
| Sep 4, 2026 | 1,485.00 | 1,515.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.67% | 41,593,800 |
| Sep 3, 2026 | 1,455.00 | 1,515.00 | 1,455.00 | 1,485.00 | 1,485.00 | 2.77% | 67,579,100 |
| Sep 2, 2026 | 1,485.00 | 1,515.00 | 1,440.00 | 1,445.00 | 1,445.00 | -1.03% | 76,560,400 |
| Sep 1, 2026 | 1,415.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,460.00 | 3.91% | 60,745,500 |
| Aug 31, 2026 | 1,375.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,405.00 | 3.31% | 81,594,300 |
| Aug 28, 2026 | 1,365.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,360.00 | - | 20,665,700 |
| Aug 27, 2026 | 1,325.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 3.03% | 27,274,500 |
| Aug 26, 2026 | 1,335.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.71% | 46,195,700 |
| Aug 24, 2026 | 1,390.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.72% | 34,094,800 |
| Aug 21, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.11% | 41,570,800 |
| Aug 20, 2026 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | -0.35% | 50,194,700 |
| Aug 19, 2026 | 1,340.00 | 1,440.00 | 1,320.00 | 1,425.00 | 1,425.00 | 6.34% | 99,189,000 |
| Aug 18, 2026 | 1,330.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.90% | 48,901,000 |
| Aug 14, 2026 | 1,290.00 | 1,325.00 | 1,265.00 | 1,315.00 | 1,315.00 | 2.33% | 28,217,300 |
| Aug 13, 2026 | 1,325.00 | 1,350.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.38% | 40,389,300 |
| Aug 12, 2026 | 1,340.00 | 1,355.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.75% | 58,574,400 |
| Aug 11, 2026 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 3.47% | 66,368,900 |
| Aug 10, 2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 21,343,500 |
| Aug 7, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,305.00 | 1.16% | 27,141,400 |
| Aug 6, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | -1.90% | 45,890,200 |
| Aug 5, 2026 | 1,355.00 | 1,355.00 | 1,290.00 | 1,315.00 | 1,315.00 | -4.01% | 95,415,800 |
| Aug 4, 2026 | 1,305.00 | 1,380.00 | 1,285.00 | 1,370.00 | 1,370.00 | 4.98% | 65,281,700 |
| Aug 3, 2026 | 1,265.00 | 1,340.00 | 1,240.00 | 1,305.00 | 1,305.00 | 1.56% | 81,999,200 |
| Jul 31, 2026 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.39% | 37,560,000 |
| Jul 30, 2026 | 1,250.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,290.00 | 4.45% | 48,136,400 |